ECL
Ecolab Inc.
20:00:03
269.12 $
0.0000 (%0.00)
Previous Close: 269.06
Day Low₺269.05
Day High₺275.44
ECL: Ecolab Inc. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 165.8652
CLOSE 165.6042
Low
LOW 131.04
High
HIGH 237.38
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 234.68 | 235.24 | 228.62 | 229.83 |
| 01/04/2022 | 230.74 | 234.44 | 230.3 | 233.51 |
| 01/05/2022 | 234.14 | 237.38 | 232.97 | 233.23 |
| 01/06/2022 | 233.8 | 234.32 | 228.95 | 230.46 |
| 01/07/2022 | 230.02 | 231.14 | 227.52 | 229.87 |
| 01/10/2022 | 228.41 | 229.29 | 223.52 | 225.84 |
| 01/11/2022 | 226.65 | 227.12 | 222.44 | 226.62 |
| 01/12/2022 | 228.15 | 228.15 | 224.65 | 226.49 |
| 01/13/2022 | 227.02 | 227.65 | 222.65 | 223.28 |
| 01/14/2022 | 220.62 | 221.57 | 215.25 | 216.03 |
| 01/18/2022 | 213.05 | 215.13 | 211.03 | 213.4 |
| 01/19/2022 | 214.94 | 217.94 | 213.73 | 214.8 |
| 01/20/2022 | 215.52 | 218.54 | 213.11 | 213.17 |
| 01/21/2022 | 202.5 | 203.49 | 194.02 | 195.09 |
| 01/24/2022 | 190.37 | 192.91 | 184.84 | 192.61 |
| 01/25/2022 | 189.22 | 191.42 | 185.47 | 188.89 |
| 01/26/2022 | 190.5 | 190.9 | 183.54 | 185.25 |
| 01/27/2022 | 188.36 | 190.19 | 181.54 | 183.52 |
| 01/28/2022 | 183.25 | 186.23 | 180.37 | 186.09 |
| 01/31/2022 | 186 | 190.33 | 185 | 189.45 |
| 02/01/2022 | 190.63 | 192.2 | 188.55 | 191.66 |
| 02/02/2022 | 191.5 | 193.42 | 190.98 | 192.48 |
| 02/03/2022 | 190.37 | 192.15 | 188.93 | 189.24 |
| 02/04/2022 | 187.01 | 189.38 | 185.51 | 187.48 |
| 02/07/2022 | 187.43 | 188.92 | 186.44 | 186.69 |
| 02/08/2022 | 186.64 | 187.34 | 184.82 | 186.58 |
| 02/09/2022 | 188.16 | 191.44 | 188.15 | 191.34 |
| 02/10/2022 | 189.19 | 192.38 | 186.27 | 187.35 |
| 02/11/2022 | 187.46 | 189.84 | 183.54 | 184.42 |
| 02/14/2022 | 184.32 | 185.15 | 181.71 | 182.91 |
| 02/15/2022 | 182.48 | 186.13 | 181.38 | 183.25 |
| 02/16/2022 | 183.69 | 184.55 | 180.6 | 182.81 |
| 02/17/2022 | 180.5 | 182.66 | 178.37 | 178.38 |
| 02/18/2022 | 178.68 | 180.37 | 177.01 | 178.64 |
| 02/22/2022 | 178.39 | 179.12 | 174.86 | 176.71 |
| 02/23/2022 | 177.99 | 178.4 | 172.78 | 173.06 |
| 02/24/2022 | 170.34 | 176.47 | 169.06 | 175.94 |
| 02/25/2022 | 176.77 | 180.91 | 175.68 | 180.3 |
| 02/28/2022 | 176.98 | 177.94 | 173.7 | 176.26 |
| 03/01/2022 | 175.48 | 176.04 | 169.55 | 170.51 |
| 03/02/2022 | 170.9 | 173.22 | 169.59 | 172.85 |
| 03/03/2022 | 174.64 | 174.9 | 170.3 | 171.12 |
| 03/04/2022 | 168.78 | 170.04 | 166.43 | 168.11 |
| 03/07/2022 | 166.92 | 167.91 | 158.44 | 158.53 |
| 03/08/2022 | 158.69 | 160.82 | 154.85 | 156.73 |
| 03/09/2022 | 161.43 | 166.56 | 160.31 | 165.02 |
| 03/10/2022 | 162.26 | 163.36 | 158.93 | 162.48 |
| 03/11/2022 | 161.62 | 163.66 | 158.61 | 158.85 |
| 03/14/2022 | 163.06 | 166.19 | 161.23 | 165.03 |
| 03/15/2022 | 166.07 | 171 | 165.44 | 167.82 |
| 03/16/2022 | 169.4 | 172.45 | 166.16 | 170.76 |
| 03/17/2022 | 170.39 | 172.25 | 169.65 | 171.67 |
| 03/18/2022 | 168.8 | 173.55 | 167.63 | 171.14 |
| 03/21/2022 | 171.99 | 172.64 | 168.7 | 170.72 |
| 03/22/2022 | 175.39 | 178.76 | 173.85 | 176.35 |
| 03/23/2022 | 174.78 | 175.78 | 173.36 | 173.74 |
| 03/24/2022 | 174.65 | 177.1 | 174.58 | 176.26 |
| 03/25/2022 | 176.92 | 178.68 | 175.77 | 177.59 |
| 03/28/2022 | 177.81 | 179 | 176.17 | 178.3 |
| 03/29/2022 | 180.64 | 184.39 | 180 | 182.7 |
| 03/30/2022 | 180.96 | 181.71 | 178.98 | 180.4 |
| 03/31/2022 | 179.48 | 180 | 176.43 | 176.56 |
| 04/01/2022 | 177.96 | 180.47 | 175.77 | 180.37 |
| 04/04/2022 | 179.51 | 180.86 | 178.26 | 180.07 |
| 04/05/2022 | 180.4 | 181.65 | 179.54 | 180.19 |
| 04/06/2022 | 178.05 | 181.48 | 176.92 | 181.27 |
| 04/07/2022 | 181 | 184.41 | 179.77 | 183.62 |
| 04/08/2022 | 184.33 | 185.06 | 182.45 | 182.95 |
| 04/11/2022 | 181.63 | 183.47 | 180.32 | 180.54 |
| 04/12/2022 | 181.57 | 183.15 | 178.32 | 179.33 |
| 04/13/2022 | 178.81 | 180.78 | 178.33 | 180.17 |
| 04/14/2022 | 181.14 | 182.1 | 176.54 | 176.6 |
| 04/18/2022 | 176.04 | 177.57 | 173.9 | 175.04 |
| 04/19/2022 | 175.93 | 181.64 | 175.08 | 180.76 |
| 04/20/2022 | 181.61 | 183.64 | 181.15 | 182.26 |
| 04/21/2022 | 184.77 | 185.5 | 179.05 | 180.02 |
| 04/22/2022 | 178.73 | 179.86 | 175.02 | 175.2 |
| 04/25/2022 | 175.99 | 175.99 | 171.5 | 175.61 |
| 04/26/2022 | 176 | 177.49 | 168.36 | 168.47 |
| 04/27/2022 | 168.77 | 173.28 | 168.77 | 170.54 |
| 04/28/2022 | 171.47 | 176.08 | 169.2 | 175.31 |
| 04/29/2022 | 173.82 | 175.05 | 168.73 | 169.34 |
| 05/02/2022 | 169.63 | 170.29 | 162.47 | 165.62 |
| 05/03/2022 | 166.17 | 168.1 | 165 | 166.38 |
| 05/04/2022 | 167.58 | 174.21 | 166.78 | 173.87 |
| 05/05/2022 | 171.64 | 172.67 | 164.82 | 166.69 |
| 05/06/2022 | 165.65 | 165.95 | 160.03 | 165.2 |
| 05/09/2022 | 163.83 | 166.76 | 162.65 | 163.81 |
| 05/10/2022 | 165.75 | 167.04 | 159.13 | 160.36 |
| 05/11/2022 | 160.15 | 163.96 | 159.34 | 160.25 |
| 05/12/2022 | 159.19 | 161.44 | 156.64 | 159.73 |
| 05/13/2022 | 160.5 | 163.63 | 160.32 | 161.99 |
| 05/16/2022 | 160.6 | 161.99 | 158.47 | 159.34 |
| 05/17/2022 | 162.69 | 163.55 | 159.35 | 162.94 |
| 05/18/2022 | 160.38 | 160.94 | 155.43 | 156.21 |
| 05/19/2022 | 154.62 | 159.56 | 154.31 | 157.65 |
| 05/20/2022 | 159.68 | 159.79 | 155.21 | 159.49 |
| 05/23/2022 | 161.79 | 162.45 | 158.79 | 161.03 |
| 05/24/2022 | 160.2 | 160.82 | 156.54 | 158.4 |
| 05/25/2022 | 156.57 | 159.07 | 155.53 | 157.82 |
| 05/26/2022 | 160.12 | 165.33 | 159.37 | 164.2 |
| 05/27/2022 | 165.31 | 167.02 | 164.45 | 166.03 |
| 05/31/2022 | 164.41 | 165.24 | 161.69 | 163.91 |
| 06/01/2022 | 164.72 | 164.91 | 161.55 | 162.87 |
| 06/02/2022 | 167.5 | 173.21 | 167.31 | 173.13 |
| 06/03/2022 | 171.31 | 174.62 | 170.07 | 170.46 |
| 06/06/2022 | 171.53 | 173 | 169.58 | 169.82 |
| 06/07/2022 | 167.59 | 171.59 | 166.98 | 170.71 |
| 06/08/2022 | 168.55 | 169.64 | 164.45 | 164.99 |
| 06/09/2022 | 164.1 | 166.91 | 163.92 | 164.71 |
| 06/10/2022 | 160.48 | 161.83 | 158.46 | 158.74 |
| 06/13/2022 | 155.26 | 156.45 | 152.17 | 152.79 |
| 06/14/2022 | 151.96 | 153.2 | 148.68 | 150.28 |
| 06/15/2022 | 152.12 | 153.78 | 148.16 | 150.04 |
| 06/16/2022 | 145.69 | 146.86 | 143.82 | 145.63 |
| 06/17/2022 | 146.35 | 149.9 | 143.97 | 148.17 |
| 06/21/2022 | 150 | 150 | 147.79 | 148.59 |
| 06/22/2022 | 146.35 | 153.06 | 146.27 | 151.24 |
| 06/23/2022 | 151.28 | 154.6 | 151.21 | 154.29 |
| 06/24/2022 | 155.18 | 159.73 | 155.18 | 159.65 |
| 06/27/2022 | 159.03 | 159.37 | 155.91 | 156.91 |
| 06/28/2022 | 157.46 | 158.6 | 153.02 | 153.3 |
| 06/29/2022 | 153.33 | 154.2 | 151.23 | 153.47 |
| 06/30/2022 | 151.63 | 154.89 | 149.88 | 153.76 |
| 07/01/2022 | 153.49 | 157.84 | 153.09 | 157.67 |
| 07/05/2022 | 155 | 158.06 | 152.36 | 158.02 |
| 07/06/2022 | 159.25 | 161.53 | 156.86 | 159.39 |
| 07/07/2022 | 159.39 | 161.5 | 157.32 | 158.89 |
| 07/08/2022 | 158.27 | 158.97 | 154.25 | 155.61 |
| 07/11/2022 | 154.3 | 155.74 | 153.64 | 154.27 |
| 07/12/2022 | 154.05 | 158.53 | 154.05 | 157.78 |
| 07/13/2022 | 153.91 | 156.73 | 152.82 | 155.61 |
| 07/14/2022 | 152.68 | 154.01 | 150.97 | 153.71 |
| 07/15/2022 | 156.39 | 156.77 | 154.36 | 155.18 |
| 07/18/2022 | 156.39 | 157.51 | 151.05 | 151.71 |
| 07/19/2022 | 153.96 | 158.34 | 153.19 | 157.8 |
| 07/20/2022 | 158.7 | 159.81 | 157.56 | 159.4 |
| 07/21/2022 | 160 | 163.55 | 158.48 | 163.34 |
| 07/22/2022 | 164.33 | 164.95 | 161.69 | 162.99 |
| 07/25/2022 | 162.83 | 163.28 | 160.87 | 162.77 |
| 07/26/2022 | 160.83 | 161.75 | 155.12 | 158.37 |
| 07/27/2022 | 157.32 | 161.23 | 156 | 160.64 |
| 07/28/2022 | 161.26 | 163.98 | 159.45 | 162.97 |
| 07/29/2022 | 163.99 | 165.91 | 163.07 | 165.17 |
| 08/01/2022 | 164.13 | 167.44 | 163.59 | 167.05 |
| 08/02/2022 | 166.34 | 167 | 163.9 | 165.36 |
| 08/03/2022 | 165.64 | 167.76 | 163.94 | 167.03 |
| 08/04/2022 | 167.15 | 168.53 | 166.18 | 166.82 |
| 08/05/2022 | 164.6 | 167.4 | 163.62 | 166.5 |
| 08/08/2022 | 167.9 | 169 | 164.5 | 164.71 |
| 08/09/2022 | 164.36 | 164.71 | 162.43 | 163.04 |
| 08/10/2022 | 167.15 | 170.87 | 165.64 | 170.7 |
| 08/11/2022 | 172.52 | 172.9 | 170.84 | 171.13 |
| 08/12/2022 | 172.5 | 174.27 | 171.89 | 174.09 |
| 08/15/2022 | 174.34 | 176.83 | 173.62 | 176.56 |
| 08/16/2022 | 176.75 | 178.06 | 176.32 | 177.02 |
| 08/17/2022 | 174.33 | 175.97 | 173.91 | 174.95 |
| 08/18/2022 | 175.98 | 175.98 | 174.4 | 175.38 |
| 08/19/2022 | 174.4 | 174.64 | 171.04 | 171.78 |
| 08/22/2022 | 170.01 | 171.07 | 168.81 | 169.13 |
| 08/23/2022 | 168.66 | 168.66 | 166.29 | 167.52 |
| 08/24/2022 | 169.21 | 170.19 | 167.88 | 168.91 |
| 08/25/2022 | 169.76 | 171.71 | 168.99 | 170.94 |
| 08/26/2022 | 171.45 | 172.31 | 165.15 | 165.26 |
| 08/29/2022 | 163.7 | 166.44 | 162.88 | 164.93 |
| 08/30/2022 | 166.35 | 167.55 | 164.07 | 165.39 |
| 08/31/2022 | 166.63 | 166.88 | 163.68 | 163.83 |
| 09/01/2022 | 162.88 | 163.12 | 159.81 | 162.4 |
| 09/02/2022 | 164 | 165.75 | 160.79 | 161.64 |
| 09/06/2022 | 168.15 | 168.15 | 162.41 | 163.03 |
| 09/07/2022 | 163 | 171.16 | 162.97 | 170.92 |
| 09/08/2022 | 169.3 | 171.31 | 168.05 | 170.92 |
| 09/09/2022 | 171.6 | 173.24 | 170.71 | 172.64 |
| 09/12/2022 | 173.9 | 175 | 172.55 | 174.9 |
| 09/13/2022 | 170.16 | 170.66 | 166 | 166.3 |
| 09/14/2022 | 166.8 | 166.8 | 162.96 | 164.64 |
| 09/15/2022 | 164.22 | 166.06 | 161.77 | 161.81 |
| 09/16/2022 | 159.65 | 159.65 | 155.93 | 157.64 |
| 09/19/2022 | 156.31 | 159.86 | 156.05 | 159.8 |
| 09/20/2022 | 157.75 | 157.75 | 155.19 | 156.52 |
| 09/21/2022 | 157.31 | 158.63 | 151.7 | 151.8 |
| 09/22/2022 | 151.44 | 152.28 | 149.43 | 149.47 |
| 09/23/2022 | 148.27 | 149.79 | 147.11 | 149.26 |
| 09/26/2022 | 148.75 | 149.32 | 145.44 | 146.34 |
| 09/27/2022 | 148.38 | 148.5 | 143.34 | 144.03 |
| 09/28/2022 | 145.15 | 149.42 | 143.81 | 148.73 |
| 09/29/2022 | 146.86 | 147.75 | 144.01 | 145.92 |
| 09/30/2022 | 146.26 | 147.92 | 144.22 | 144.42 |
| 10/03/2022 | 146.59 | 150.37 | 145.06 | 149.13 |
| 10/04/2022 | 151.31 | 154.68 | 151.31 | 153.55 |
| 10/05/2022 | 151.22 | 152.65 | 148.32 | 151.32 |
| 10/06/2022 | 149.99 | 152.28 | 148.41 | 148.67 |
| 10/07/2022 | 146.79 | 147 | 142.76 | 143.51 |
| 10/10/2022 | 144.12 | 144.36 | 140.51 | 141.49 |
| 10/11/2022 | 140.27 | 144.05 | 139.19 | 142.7 |
| 10/12/2022 | 142.7 | 143.45 | 140.32 | 140.53 |
| 10/13/2022 | 138 | 145.1 | 136.94 | 144.22 |
| 10/14/2022 | 145.61 | 145.75 | 139.4 | 139.53 |
| 10/17/2022 | 142.74 | 145.76 | 142.68 | 144.7 |
| 10/18/2022 | 148.22 | 150.22 | 146.75 | 148.08 |
| 10/19/2022 | 146.91 | 147.96 | 144.61 | 145.73 |
| 10/20/2022 | 145.38 | 146.5 | 141.07 | 141.99 |
| 10/21/2022 | 142 | 145.98 | 141.27 | 145.91 |
| 10/24/2022 | 147.58 | 150.23 | 146.83 | 148.43 |
| 10/25/2022 | 149.24 | 153.42 | 149.24 | 152.99 |
| 10/26/2022 | 153.76 | 154.88 | 151.84 | 152.21 |
| 10/27/2022 | 152.92 | 156.07 | 152.62 | 153.16 |
| 10/28/2022 | 153.66 | 158.06 | 153.04 | 157.77 |
| 10/31/2022 | 156.86 | 159.09 | 156.79 | 157.07 |
| 11/01/2022 | 149.78 | 150.49 | 142.3 | 142.98 |
| 11/02/2022 | 141.67 | 143.86 | 137.12 | 137.23 |
| 11/03/2022 | 134.41 | 135.1 | 131.04 | 131.35 |
| 11/04/2022 | 134.18 | 134.99 | 131.36 | 134.75 |
| 11/07/2022 | 136.2 | 138.37 | 135.29 | 138.32 |
| 11/08/2022 | 139.42 | 143.37 | 138.55 | 141.49 |
| 11/09/2022 | 140.72 | 142.21 | 139.9 | 140.65 |
| 11/10/2022 | 147.39 | 152.35 | 146.15 | 151.63 |
| 11/11/2022 | 152.29 | 156.4 | 151.65 | 155.68 |
| 11/14/2022 | 154.83 | 155.58 | 152.82 | 152.89 |
| 11/15/2022 | 154.52 | 156.17 | 150.48 | 152.77 |
| 11/16/2022 | 152.22 | 152.75 | 149.47 | 149.8 |
| 11/17/2022 | 148.29 | 148.29 | 146.21 | 147.9 |
| 11/18/2022 | 150.4 | 151.07 | 147.17 | 148.11 |
| 11/21/2022 | 147.15 | 149.59 | 147.03 | 148.32 |
| 11/22/2022 | 148.83 | 149.09 | 145.76 | 148.92 |
| 11/23/2022 | 149.1 | 150.06 | 148.47 | 150.06 |
| 11/25/2022 | 149.7 | 150.1 | 148.69 | 148.95 |
| 11/28/2022 | 147.99 | 148.77 | 145.38 | 145.48 |
| 11/29/2022 | 144.99 | 146.09 | 144.34 | 144.91 |
| 11/30/2022 | 145.05 | 150.61 | 143.48 | 149.83 |
| 12/01/2022 | 151.68 | 153.53 | 150.28 | 151.94 |
| 12/02/2022 | 148.25 | 152.22 | 147.48 | 151.36 |
| 12/05/2022 | 149.23 | 151.58 | 149.06 | 150.45 |
| 12/06/2022 | 150.99 | 151.25 | 147.31 | 148.43 |
| 12/07/2022 | 147.92 | 149.5 | 147.49 | 147.97 |
| 12/08/2022 | 148.55 | 150.05 | 148.12 | 149.17 |
| 12/09/2022 | 151.73 | 152.76 | 150.3 | 150.35 |
| 12/12/2022 | 150.8 | 151.1 | 148.93 | 150.51 |
| 12/13/2022 | 155.98 | 157.18 | 151.45 | 152.72 |
| 12/14/2022 | 151.39 | 153.32 | 149 | 150.44 |
| 12/15/2022 | 147.75 | 148.12 | 144.96 | 145.34 |
| 12/16/2022 | 143.5 | 144.88 | 141.59 | 144.05 |
| 12/19/2022 | 142.7 | 143.7 | 140.47 | 141.21 |
| 12/20/2022 | 141.27 | 143.14 | 140.13 | 142.84 |
| 12/21/2022 | 144.33 | 145.22 | 143.14 | 144.3 |
| 12/22/2022 | 142.86 | 143.24 | 140.61 | 143.05 |
| 12/23/2022 | 142.65 | 144.77 | 142.19 | 144.54 |
| 12/27/2022 | 144.69 | 146.71 | 143.58 | 145.45 |
| 12/28/2022 | 145.93 | 147.2 | 143.46 | 143.8 |
| 12/29/2022 | 145.01 | 148.11 | 144.03 | 147.71 |
| 12/30/2022 | 146.67 | 147.23 | 143.95 | 145.56 |